Chongqing Zhifei Bio Products historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	96.000	98.600	95.710	98.000	60.626	9,544,987
2022-08-03	96.000	97.440	94.610	95.220	58.906	10,688,910
2022-08-02	97.680	97.680	93.500	95.660	59.178	12,898,884
2022-08-01	99.460	99.460	96.500	97.740	60.465	9,525,181
2022-07-29	102.50	102.70	99.100	99.520	61.566	14,586,036
2022-07-28	103.91	105.11	101.73	101.95	63.070	12,556,254
2022-07-27	106.45	108.22	102.53	103.93	64.294	13,448,459
2022-07-26	108.13	108.90	105.37	107.41	66.447	12,677,347
2022-07-25	104.00	111.00	103.40	108.13	66.893	20,899,098
2022-07-22	103.84	107.30	103.66	104.56	64.684	14,348,042
2022-07-21	104.20	105.48	103.10	103.81	64.220	8,149,395
2022-07-20	103.90	107.50	102.96	104.95	64.926	11,876,709
2022-07-19	104.90	105.79	101.45	102.85	63.626	10,424,106
2022-07-18	104.12	105.40	101.00	104.48	64.635	12,779,592
2022-07-15	107.97	109.55	103.70	104.50	64.647	20,393,636
2022-07-14	108.00	110.90	106.53	109.43	67.326	11,906,895
2022-07-13	108.10	110.30	106.00	107.93	66.403	11,027,681
2022-07-12	113.47	113.47	108.31	108.48	66.741	13,928,506
2022-07-11	112.00	116.66	111.66	113.56	69.867	16,890,833
2022-07-08	111.26	116.00	111.21	112.16	69.005	13,166,687
2022-07-07	113.30	114.16	109.50	111.00	68.292	21,803,393
2022-07-06	119.00	120.55	113.29	113.37	69.750	25,864,791
2022-07-05	119.04	121.06	116.68	119.93	73.786	22,315,467
2022-07-04	115.20	119.67	115.00	118.88	73.140	20,584,009
2022-07-01	110.51	114.96	109.12	113.96	70.113	20,039,716
2022-06-30	109.96	114.00	107.65	111.01	68.298	19,744,102
2022-06-29	109.00	114.00	108.00	109.50	67.369	24,623,474
2022-06-28	108.81	109.98	105.12	108.88	66.987	20,701,117
2022-06-27	101.90	109.26	101.50	108.95	67.030	31,767,403
2022-06-24	99.100	101.54	97.960	100.69	61.949	18,357,796
2022-06-23	99.700	101.24	96.480	98.900	60.847	22,336,839
2022-06-22	101.04	103.60	99.730	99.750	61.370	18,904,186
2022-06-21	104.58	104.58	100.10	101.04	62.164	21,954,691
2022-06-20	99.000	104.19	97.950	103.69	63.794	40,206,367
2022-06-17	93.200	99.910	92.000	97.170	59.783	38,320,292
2022-06-16	93.500	96.440	92.810	94.220	57.968	24,845,924
2022-06-15	89.900	95.480	89.210	93.200	57.340	33,610,550
2022-06-14	88.020	91.300	87.890	89.890	55.304	18,635,199
2022-06-13	89.450	90.660	88.220	89.050	54.787	17,046,849
2022-06-10	87.170	91.200	86.900	90.660	55.778	21,478,500
2022-06-09	90.800	91.990	87.720	88.050	54.172	18,728,417
2022-06-08	88.890	92.430	87.520	90.500	55.679	29,203,086
2022-06-07	88.100	90.380	87.170	88.520	54.461	27,440,830
2022-06-06	83.690	88.240	82.360	88.180	54.252	33,890,712
2022-06-02	86.260	87.190	83.230	84.600	52.049	25,841,229
2022-06-01	87.050	88.200	86.180	86.820	53.415	16,181,657
2022-05-31	85.600	87.590	84.260	87.280	53.698	26,142,383
2022-05-30	84.660	85.550	83.080	85.500	52.603	20,018,204
2022-05-27	87.000	87.590	84.050	84.700	52.111	28,674,351
2022-05-26	89.670	90.080	85.700	86.400	53.157	21,199,693
2022-05-25	88.910	90.500	88.300	89.650	55.156	11,367,017
2022-05-24	94.700	94.700	89.150	89.200	54.880	24,679,809
2022-05-23	93.980	95.410	93.320	94.750	58.294	20,354,144
2022-05-20	93.500	95.860	92.200	92.570	56.953	22,235,899
2022-05-19	92.400	93.310	90.230	91.820	56.491	15,708,876
2022-05-18	92.980	94.280	91.610	93.410	57.470	13,503,605
2022-05-17	96.910	96.980	92.680	93.300	57.402	23,375,100
2022-05-16	99.480	99.690	96.660	96.680	59.481	11,038,116
2022-05-13	102.82	102.90	98.000	98.750	60.755	16,922,574
2022-05-12	100.10	104.00	99.530	101.56	62.484	13,931,294

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-25	0.2000 CNY
2024-08-08	0.8000 CNY
2023-06-16	0.7700 CNY
2022-07-15	0.6000 CNY
2021-08-06	0.5000 CNY
2020-08-12	0.5000 CNY
2019-06-24	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.